3044
168
TWD+5.50 (3.38%)
2025.04.11收盤
健鼎－現股當沖
健鼎最新現股當沖狀況
整理健鼎最新(2025/04/11) 當沖狀況。整體成交張數為990張，佔整體市場成交張數的33.75%。當日現股當沖之總損益為+121萬元、每張平均損益則為+1,218元。
開盤價
160
收盤價
168
當日範圍
154 - 168.5
成交張數
2,933
開盤價(昨)
162.5
收盤價(昨)
162.5
昨日範圍
162.5 - 162.5
成交張數(昨)
535
成交金額
4.80億
成交金額(昨)
8693.75萬
52週範圍
148 - 238
發行股數
5億
市值
883億
現股當沖－歷史逐日資訊
開盤價
160
收盤價
168
成交張數
2,933
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/04/11 | 168 | +5.5 | +3.38 | 2,933 | 47,971.16 | 990 | 33.75 | 16,068.25 | 33.5 | 16,188.85 | 33.75 | +120.6 | +1,218.18 | 0 | 0 |
| 2025/04/10 | 162.5 | +14.5 | +9.8 | 535 | 8,694.76 | 6 | 1.12 | 97.5 | 1.12 | 97.5 | 1.12 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 148 | -16 | -9.76 | 6,224 | 93,603.44 | 2,509 | 40.31 | 37,821.4 | 40.41 | 37,977 | 40.57 | +155.6 | +620.17 | 0 | 0 |
| 2025/04/08 | 164 | -18 | -9.89 | 5,312 | 87,524.33 | 1,191 | 22.42 | 19,659.4 | 22.46 | 19,718.4 | 22.53 | +59 | +495.38 | 0 | 0 |
| 2025/04/07 | 182 | -20 | -9.9 | 390 | 7,102.5 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 202 | +0.5 | +0.25 | 1,526 | 30,998.17 | 376 | 24.64 | 7,633.15 | 24.62 | 7,621.35 | 24.59 | -11.8 | -313.83 | 0 | 0 |
| 2025/04/01 | 201.5 | +5.5 | +2.81 | 2,213 | 44,308.84 | 764 | 34.52 | 15,234.9 | 34.38 | 15,325.2 | 34.59 | +90.3 | +1,181.94 | 0 | 0 |
| 2025/03/31 | 196 | -7 | -3.45 | 2,790 | 55,576.89 | 1,242 | 44.52 | 24,748.3 | 44.53 | 24,678.15 | 44.4 | -70.15 | -564.81 | 0 | 0 |
| 2025/03/28 | 203 | -8 | -3.79 | 2,094 | 43,035.89 | 507 | 24.22 | 10,490.4 | 24.38 | 10,357.7 | 24.07 | -132.7 | -2,617.36 | 4 | 0.19 |
| 2025/03/27 | 211 | +1.5 | +0.72 | 1,441 | 30,279.54 | 325 | 22.55 | 6,816.2 | 22.51 | 6,846.1 | 22.61 | +29.9 | +920 | 1 | 0.07 |
| 2025/03/26 | 209.5 | -0.5 | -0.24 | 1,312 | 27,413.83 | 191 | 14.56 | 3,992.9 | 14.57 | 3,995.25 | 14.57 | +2.35 | +123.04 | 0 | 0 |
| 2025/03/25 | 210 | +1.5 | +0.72 | 823 | 17,230.14 | 157 | 19.08 | 3,281.85 | 19.05 | 3,291.55 | 19.1 | +9.7 | +617.83 | 0 | 0 |
| 2025/03/24 | 208.5 | -1.5 | -0.71 | 1,727 | 36,291.09 | 394 | 22.81 | 8,261.65 | 22.76 | 8,269.6 | 22.79 | +7.95 | +201.78 | 0 | 0 |
| 2025/03/21 | 210 | +5 | +2.44 | 1,781 | 37,199.18 | 462 | 25.94 | 9,586.85 | 25.77 | 9,636.5 | 25.91 | +49.65 | +1,074.68 | 0 | 0 |
| 2025/03/20 | 205 | +0 | +0 | 1,186 | 24,423.33 | 232 | 19.56 | 4,772.7 | 19.54 | 4,782.7 | 19.58 | +10 | +431.03 | 0 | 0 |
| 2025/03/19 | 205 | -5 | -2.38 | 1,555 | 32,119.28 | 243 | 15.63 | 5,027.4 | 15.65 | 5,034.95 | 15.68 | +7.55 | +310.7 | 0 | 0 |
| 2025/03/18 | 210 | +2 | +0.96 | 2,947 | 61,448.89 | 919 | 31.18 | 19,108.1 | 31.1 | 19,163.75 | 31.19 | +55.65 | +605.55 | 0 | 0 |
| 2025/03/17 | 208 | -0.5 | -0.24 | 1,845 | 38,238.23 | 407 | 22.06 | 8,430.55 | 22.05 | 8,444.4 | 22.08 | +13.85 | +340.29 | 0 | 0 |
| 2025/03/14 | 208.5 | +0.5 | +0.24 | 2,306 | 48,115.85 | 500 | 21.68 | 10,424.05 | 21.66 | 10,446.65 | 21.71 | +22.6 | +452 | 0 | 0 |
| 2025/03/13 | 208 | +3 | +1.46 | 2,233 | 46,765.66 | 530 | 23.73 | 11,078 | 23.69 | 11,097.6 | 23.73 | +19.6 | +369.81 | 0 | 0 |
| 2025/03/12 | 205 | +1 | +0.49 | 1,247 | 25,629.94 | 364 | 29.18 | 7,479.25 | 29.18 | 7,486.15 | 29.21 | +6.9 | +189.56 | 0 | 0 |
| 2025/03/11 | 204 | -1.5 | -0.73 | 3,484 | 71,318.86 | 1,084 | 31.11 | 22,150.95 | 31.06 | 22,225 | 31.16 | +74.05 | +683.12 | 0 | 0 |
| 2025/03/10 | 205.5 | -4.5 | -2.14 | 1,758 | 36,491.77 | 389 | 22.13 | 8,091.3 | 22.17 | 8,087.9 | 22.16 | -3.4 | -87.4 | 0 | 0 |
| 2025/03/07 | 210 | -0.5 | -0.24 | 3,868 | 82,377.13 | 1,161 | 30.02 | 24,656.55 | 29.93 | 24,802.55 | 30.11 | +146 | +1,257.54 | 1 | 0.03 |
| 2025/03/06 | 210.5 | +2.5 | +1.2 | 2,616 | 55,220.9 | 762 | 29.13 | 16,030.35 | 29.03 | 16,082 | 29.12 | +51.65 | +677.82 | 0 | 0 |
| 2025/03/05 | 208 | -2 | -0.95 | 1,754 | 36,682.26 | 286 | 16.31 | 5,979.1 | 16.3 | 5,991.15 | 16.33 | +12.05 | +421.33 | 0 | 0 |
| 2025/03/04 | 210 | -1 | -0.47 | 3,381 | 71,466.41 | 1,065 | 31.5 | 22,522.7 | 31.52 | 22,521.95 | 31.51 | -0.75 | -7.04 | 0 | 0 |
| 2025/03/03 | 211 | +2.5 | +1.2 | 5,846 | 124,075.95 | 2,314 | 39.58 | 49,073.2 | 39.55 | 49,061.85 | 39.54 | -11.35 | -49.05 | 1 | 0.02 |
| 2025/02/27 | 208.5 | +0.5 | +0.24 | 2,347 | 49,163.29 | 687 | 29.27 | 14,386.9 | 29.26 | 14,421.15 | 29.33 | +34.25 | +498.54 | 0 | 0 |
| 2025/02/26 | 208 | +3.5 | +1.71 | 2,717 | 56,892.78 | 624 | 22.97 | 13,026.85 | 22.9 | 13,087.65 | 23 | +60.8 | +974.36 | 0 | 0 |
| 2025/02/25 | 204.5 | -1.5 | -0.73 | 2,775 | 57,381.46 | 699 | 25.19 | 14,383.2 | 25.07 | 14,479.8 | 25.23 | +96.6 | +1,381.97 | 1 | 0.04 |
| 2025/02/24 | 206 | +5 | +2.49 | 2,862 | 58,642.76 | 441 | 15.41 | 8,977.55 | 15.31 | 9,056.2 | 15.44 | +78.65 | +1,783.45 | 0 | 0 |
| 2025/02/21 | 201 | +2 | +1.01 | 1,895 | 37,815.05 | 342 | 18.05 | 6,799.85 | 17.98 | 6,833.5 | 18.07 | +33.65 | +983.92 | 0 | 0 |
| 2025/02/20 | 199 | +0.5 | +0.25 | 836 | 16,653.13 | 185 | 22.14 | 3,679.85 | 22.1 | 3,693.75 | 22.18 | +13.9 | +751.35 | 0 | 0 |
| 2025/02/19 | 198.5 | -0.5 | -0.25 | 1,203 | 24,066.45 | 390 | 32.43 | 7,803.55 | 32.43 | 7,835.45 | 32.56 | +31.9 | +817.95 | 0 | 0 |
| 2025/02/18 | 199 | +1 | +0.51 | 1,077 | 21,496.99 | 333 | 30.93 | 6,639.2 | 30.88 | 6,645.3 | 30.91 | +6.1 | +183.18 | 0 | 0 |
| 2025/02/17 | 198 | -0.5 | -0.25 | 830 | 16,507.32 | 135 | 16.26 | 2,684.45 | 16.26 | 2,690.75 | 16.3 | +6.3 | +466.67 | 0 | 0 |
| 2025/02/14 | 198.5 | +0.5 | +0.25 | 1,013 | 20,154.57 | 212 | 20.92 | 4,210.85 | 20.89 | 4,225.75 | 20.97 | +14.9 | +702.83 | 0 | 0 |
| 2025/02/13 | 198 | +2 | +1.02 | 1,398 | 27,804.74 | 411 | 29.41 | 8,172.7 | 29.39 | 8,187.9 | 29.45 | +15.2 | +369.83 | 0 | 0 |
| 2025/02/12 | 196 | -2 | -1.01 | 1,203 | 23,639.8 | 271 | 22.52 | 5,318.55 | 22.5 | 5,331.05 | 22.55 | +12.5 | +461.25 | 0 | 0 |
| 2025/02/11 | 198 | +0.5 | +0.25 | 1,547 | 30,792.56 | 361 | 23.33 | 7,182.05 | 23.32 | 7,195.9 | 23.37 | +13.85 | +383.66 | 0 | 0 |
| 2025/02/10 | 197.5 | -0.5 | -0.25 | 677 | 13,351.16 | 176 | 26.01 | 3,471.85 | 26 | 3,473.65 | 26.02 | +1.8 | +102.27 | 0 | 0 |
| 2025/02/07 | 198 | +2 | +1.02 | 1,450 | 28,658.68 | 250 | 17.25 | 4,928.45 | 17.2 | 4,950.75 | 17.27 | +22.3 | +892 | 0 | 0 |
| 2025/02/06 | 196 | +2 | +1.03 | 1,328 | 25,964.44 | 259 | 19.5 | 5,045.6 | 19.43 | 5,071.9 | 19.53 | +26.3 | +1,015.44 | 0 | 0 |
| 2025/02/05 | 194 | +0 | +0 | 1,566 | 30,457.5 | 384 | 24.53 | 7,455.55 | 24.48 | 7,484.05 | 24.57 | +28.5 | +742.19 | 1 | 0.06 |
| 2025/02/04 | 194 | -3 | -1.52 | 1,152 | 22,470.96 | 207 | 17.97 | 4,044.35 | 18 | 4,045.5 | 18 | +1.15 | +55.56 | 1 | 0.09 |
| 2025/02/03 | 197 | +0.5 | +0.25 | 1,419 | 27,853.36 | 479 | 33.76 | 9,388.05 | 33.71 | 9,411.75 | 33.79 | +23.7 | +494.78 | 0 | 0 |
| 2025/01/22 | 196.5 | +2.5 | +1.29 | 2,017 | 39,500.8 | 485 | 24.04 | 9,473.15 | 23.98 | 9,508.9 | 24.07 | +35.75 | +737.11 | 0 | 0 |
| 2025/01/21 | 194 | -1 | -0.51 | 651 | 12,657.19 | 136 | 20.91 | 2,649.1 | 20.93 | 2,648.5 | 20.92 | -0.6 | -44.12 | 0 | 0 |
| 2025/01/20 | 195 | +2 | +1.04 | 725 | 14,158.55 | 205 | 28.28 | 3,998.8 | 28.24 | 4,005.8 | 28.29 | +7 | +341.46 | 0 | 0 |
| 2025/01/17 | 193 | -1.5 | -0.77 | 1,345 | 26,136.57 | 558 | 41.5 | 10,844 | 41.49 | 10,864.8 | 41.57 | +20.8 | +372.76 | 0 | 0 |
| 2025/01/16 | 194.5 | +1.5 | +0.78 | 1,667 | 32,782.96 | 406 | 24.35 | 7,952.4 | 24.26 | 8,001.35 | 24.41 | +48.95 | +1,205.67 | 0 | 0 |
| 2025/01/15 | 193 | -4.5 | -2.28 | 1,226 | 23,946.52 | 418 | 34.09 | 8,157.4 | 34.07 | 8,188.9 | 34.2 | +31.5 | +753.59 | 0 | 0 |
| 2025/01/14 | 197.5 | +3.5 | +1.8 | 1,420 | 27,915.29 | 505 | 35.56 | 9,887.1 | 35.42 | 9,924.6 | 35.55 | +37.5 | +742.57 | 0 | 0 |
| 2025/01/13 | 194 | -5.5 | -2.76 | 2,357 | 46,037.34 | 840 | 35.64 | 16,414.8 | 35.66 | 16,422.35 | 35.67 | +7.55 | +89.88 | 0 | 0 |
| 2025/01/10 | 199.5 | +2.5 | +1.27 | 1,843 | 36,992.09 | 760 | 41.24 | 15,226.85 | 41.16 | 15,260.85 | 41.25 | +34 | +447.37 | 0 | 0 |
| 2025/01/09 | 197 | -1 | -0.51 | 1,759 | 35,079.98 | 710 | 40.37 | 14,173.85 | 40.4 | 14,190.05 | 40.45 | +16.2 | +228.17 | 0 | 0 |
| 2025/01/08 | 198 | +0 | +0 | 1,473 | 29,229.88 | 343 | 23.28 | 6,775.6 | 23.18 | 6,817.05 | 23.32 | +41.45 | +1,208.45 | 0 | 0 |
| 2025/01/07 | 198 | -1.5 | -0.75 | 2,223 | 44,289.8 | 659 | 29.65 | 13,130.5 | 29.65 | 13,171.1 | 29.74 | +40.6 | +616.08 | 0 | 0 |
| 2025/01/06 | 199.5 | -2.5 | -1.24 | 1,467 | 29,492.61 | 318 | 21.68 | 6,399.85 | 21.7 | 6,416.75 | 21.76 | +16.9 | +531.45 | 0 | 0 |
| 2025/01/03 | 202 | -5 | -2.42 | 3,996 | 81,750.92 | 1,405 | 35.16 | 28,849.7 | 35.29 | 28,867.3 | 35.31 | +17.6 | +125.27 | 8 | 0.2 |
| 2025/01/02 | 207 | +9.5 | +4.81 | 5,646 | 115,438.47 | 1,246 | 22.07 | 25,219.2 | 21.85 | 25,616 | 22.19 | +396.8 | +3,184.59 | 1 | 0.02 |
| 2024/12/31 | 197.5 | -1 | -0.5 | 678 | 13,438.19 | 196 | 28.91 | 3,889.45 | 28.94 | 3,887 | 28.93 | -2.45 | -125 | 2 | 0.29 |
| 2024/12/30 | 198.5 | +0.5 | +0.25 | 957 | 19,005.3 | 144 | 15.04 | 2,857.7 | 15.04 | 2,860 | 15.05 | +2.3 | +159.72 | 0 | 0 |
| 2024/12/27 | 198 | -1 | -0.5 | 1,106 | 22,016.44 | 408 | 36.88 | 8,119.1 | 36.88 | 8,108.45 | 36.83 | -10.65 | -261.03 | 0 | 0 |
| 2024/12/26 | 199 | +5 | +2.58 | 1,605 | 31,648.37 | 311 | 19.38 | 6,101.5 | 19.28 | 6,148.9 | 19.43 | +47.4 | +1,524.12 | 1 | 0.06 |
| 2024/12/25 | 194 | -4 | -2.02 | 1,629 | 31,749.25 | 278 | 17.07 | 5,424.85 | 17.09 | 5,442.65 | 17.14 | +17.8 | +640.29 | 0 | 0 |
| 2024/12/24 | 198 | +0 | +0 | 1,716 | 33,931.72 | 400 | 23.31 | 7,915.95 | 23.33 | 7,909.3 | 23.31 | -6.65 | -166.25 | 0 | 0 |
| 2024/12/23 | 198 | -0.5 | -0.25 | 2,826 | 56,058.74 | 626 | 22.15 | 12,401.65 | 22.12 | 12,437.8 | 22.19 | +36.15 | +577.48 | 1 | 0.04 |
| 2024/12/20 | 198.5 | +4 | +2.06 | 3,890 | 77,130.89 | 1,020 | 26.22 | 20,168.95 | 26.15 | 20,244.95 | 26.25 | +76 | +745.1 | 1 | 0.03 |
| 2024/12/19 | 194.5 | -2 | -1.02 | 3,036 | 59,182.8 | 793 | 26.12 | 15,441.05 | 26.09 | 15,473.45 | 26.15 | +32.4 | +408.58 | 0 | 0 |
| 2024/12/18 | 196.5 | +2 | +1.03 | 3,798 | 74,001.41 | 965 | 25.41 | 18,645.4 | 25.2 | 18,811.95 | 25.42 | +166.55 | +1,725.91 | 4 | 0.11 |
| 2024/12/17 | 194.5 | +2.5 | +1.3 | 3,068 | 59,430.87 | 801 | 26.11 | 15,468.1 | 26.03 | 15,532.15 | 26.13 | +64.05 | +799.63 | 3 | 0.1 |
| 2024/12/16 | 192 | -3 | -1.54 | 4,102 | 80,425.1 | 1,279 | 31.18 | 25,015.6 | 31.1 | 25,120 | 31.23 | +104.4 | +816.26 | 28 | 0.68 |
| 2024/12/13 | 195 | +0.5 | +0.26 | 2,180 | 42,504.63 | 600 | 27.52 | 11,680.45 | 27.48 | 11,707.15 | 27.54 | +26.7 | +445 | 1 | 0.05 |
| 2024/12/12 | 194.5 | -0.5 | -0.26 | 2,579 | 50,617.17 | 638 | 24.74 | 12,534.85 | 24.76 | 12,515.65 | 24.73 | -19.2 | -300.94 | 0 | 0 |
| 2024/12/11 | 195 | +3 | +1.56 | 2,849 | 55,572.54 | 622 | 21.83 | 12,082.15 | 21.74 | 12,136.9 | 21.84 | +54.75 | +880.23 | 0 | 0 |
| 2024/12/10 | 192 | -1 | -0.52 | 1,374 | 26,607.12 | 585 | 42.57 | 11,320.2 | 42.55 | 11,322.6 | 42.55 | +2.4 | +41.03 | 0 | 0 |
| 2024/12/09 | 193 | +0 | +0 | 925 | 17,830.53 | 346 | 37.42 | 6,671.15 | 37.41 | 6,677.65 | 37.45 | +6.5 | +187.86 | 0 | 0 |
| 2024/12/06 | 193 | +0.5 | +0.26 | 1,816 | 35,243.37 | 266 | 14.65 | 5,150.85 | 14.62 | 5,162.15 | 14.65 | +11.3 | +424.81 | 0 | 0 |
| 2024/12/05 | 192.5 | -1.5 | -0.77 | 1,288 | 24,793.63 | 343 | 26.64 | 6,602.05 | 26.63 | 6,614.2 | 26.68 | +12.15 | +354.23 | 0 | 0 |
| 2024/12/04 | 194 | +3 | +1.57 | 2,278 | 43,840.22 | 643 | 28.23 | 12,340.15 | 28.15 | 12,336.05 | 28.14 | -4.1 | -63.76 | 4 | 0.18 |
| 2024/12/03 | 191 | -3 | -1.55 | 2,819 | 53,921.34 | 883 | 31.32 | 16,891.4 | 31.33 | 16,950.25 | 31.44 | +58.85 | +666.48 | 0 | 0 |
| 2024/12/02 | 194 | +5 | +2.65 | 1,596 | 30,904.87 | 300 | 18.8 | 5,786.9 | 18.72 | 5,803.35 | 18.78 | +16.45 | +548.33 | 0 | 0 |
| 2024/11/29 | 189 | +0.5 | +0.27 | 933 | 17,582.19 | 343 | 36.77 | 6,602.05 | 37.55 | 6,614.2 | 37.62 | +12.15 | +354.23 | 0 | 0 |
| 2024/11/28 | 188.5 | +1 | +0.53 | 1,046 | 19,682.8 | 384 | 36.71 | 7,221.25 | 36.69 | 7,232.5 | 36.75 | +11.25 | +292.97 | 0 | 0 |
| 2024/11/27 | 187.5 | -5 | -2.6 | 1,570 | 29,706.25 | 596 | 37.97 | 11,265.1 | 37.92 | 11,276.95 | 37.96 | +11.85 | +198.83 | 0 | 0 |
| 2024/11/26 | 192.5 | -0.5 | -0.26 | 1,022 | 19,719.28 | 286 | 27.98 | 5,506.6 | 27.92 | 5,519 | 27.99 | +12.4 | +433.57 | 0 | 0 |
| 2024/11/25 | 193 | +6.5 | +3.49 | 2,143 | 41,137.17 | 365 | 17.03 | 6,965.6 | 16.93 | 7,011.75 | 17.04 | +46.15 | +1,264.38 | 0 | 0 |
| 2024/11/22 | 186.5 | +0 | +0 | 1,302 | 24,454.8 | 483 | 37.11 | 9,071.7 | 37.1 | 9,067.35 | 37.08 | -4.35 | -90.06 | 0 | 0 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
